Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.55	48.67	48.55	48.67	131	+0.17(+0.36%)
Jan 30, 2023	49.23	49.23	48.38	48.49	750	-0.08(-0.16%)
Jan 27, 2023	48.37	48.60	48.37	48.57	837	-0.32(-0.66%)
Jan 26, 2023	48.90	48.90	48.90	48.90	64	-1.01(-2.03%)
Jan 25, 2023	49.91	49.91	49.91	49.91	1	-0.87(-1.72%)
Jan 24, 2023	50.84	50.84	50.78	50.78	206	+0.44(+0.87%)
Jan 23, 2023	49.75	50.34	49.75	50.34	371	+0.31(+0.62%)
Jan 20, 2023	50.03	50.03	50.03	50.03	100	+0.37(+0.75%)
Jan 19, 2023	49.76	49.76	49.66	49.66	570	-0.10(-0.20%)
Jan 18, 2023	49.76	49.76	49.76	49.76	22	-0.10(-0.20%)
Jan 17, 2023	49.86	49.86	49.86	49.86	93	-1.33(-2.59%)
Jan 13, 2023	50.69	51.19	50.47	51.19	4,619	-0.14(-0.27%)
Jan 12, 2023	51.32	51.32	51.32	51.32	156	-0.11(-0.22%)
Jan 11, 2023	52.62	52.62	51.44	51.44	667	-0.49(-0.94%)
Jan 10, 2023	51.92	51.92	51.92	51.92	46	+0.04(+0.08%)
Jan 09, 2023	52.48	52.52	51.88	51.88	611	-0.60(-1.14%)
Jan 06, 2023	52.63	52.63	49.00	52.48	6,980	+1.68(+3.30%)
Jan 05, 2023	51.05	51.05	50.81	50.81	204	-1.13(-2.17%)
Jan 04, 2023	51.94	51.94	51.94	51.94	177	-0.23(-0.44%)
Jan 03, 2023	51.71	52.17	51.71	52.17	1,167	+0.71(+1.38%)
Dec 30, 2022	51.02	51.46	51.02	51.46	828	+0.59(+1.16%)
Dec 29, 2022	50.86	50.86	50.86	50.86	12	+2.54(+5.26%)
Dec 28, 2022	48.33	48.33	48.33	48.33	31	-0.70(-1.43%)
Dec 27, 2022	48.97	49.02	48.97	49.02	111	-0.12(-0.25%)
Dec 23, 2022	49.15	49.15	49.15	49.15	100	+2.36(+5.05%)
Dec 22, 2022	46.63	46.78	46.63	46.78	340	-1.16(-2.43%)
Dec 21, 2022	48.11	48.20	47.95	47.95	958	-0.51(-1.06%)
Dec 20, 2022	48.46	48.46	48.46	48.46	0	+1.46(+3.11%)
Dec 19, 2022	47.67	47.77	47.00	47.00	1,451	-0.62(-1.29%)
Dec 16, 2022	47.62	47.62	47.62	47.62	100	-0.66(-1.37%)
Dec 15, 2022	48.27	48.27	48.27	48.27	57	-1.06(-2.15%)
Dec 14, 2022	49.34	49.34	49.34	49.34	2	-0.33(-0.67%)
Dec 13, 2022	49.44	49.67	49.44	49.67	226	+1.71(+3.57%)
Dec 12, 2022	47.84	47.96	47.84	47.96	165	-1.14(-2.32%)
Dec 09, 2022	49.09	49.09	49.09	49.09	100	+0.97(+2.01%)
Dec 08, 2022	48.12	48.12	48.12	48.12	0	+0.02(+0.04%)
Dec 07, 2022	48.11	48.11	48.11	48.11	0	+0.80(+1.70%)
Dec 06, 2022	47.30	47.30	47.30	47.30	0	-0.34(-0.72%)
Dec 05, 2022	48.50	48.50	47.65	47.65	501	-1.01(-2.08%)
Dec 02, 2022	48.66	48.66	48.66	48.66	100	-1.47(-2.93%)
Dec 01, 2022	50.13	50.13	50.13	50.13	200	+0.51(+1.03%)
Nov 30, 2022	49.62	49.62	49.62	49.62	2	+1.61(+3.35%)
Nov 29, 2022	48.01	48.01	48.01	48.01	72	+0.66(+1.39%)
Nov 28, 2022	47.35	47.35	47.35	47.35	49	+0.52(+1.12%)
Nov 25, 2022	46.80	46.83	46.80	46.83	180	-0.82(-1.72%)
Nov 23, 2022	47.65	47.65	47.65	47.65	100	+0.21(+0.43%)
Nov 22, 2022	47.44	47.44	47.44	47.44	652	+0.46(+0.99%)
Nov 21, 2022	46.98	46.98	46.98	46.98	1	+0.27(+0.57%)
Nov 18, 2022	46.90	46.90	46.71	46.71	256	-0.20(-0.43%)
Nov 17, 2022	46.91	46.91	46.91	46.91	1	-1.21(-2.52%)
Nov 16, 2022	48.12	48.12	48.12	48.12	30	-0.47(-0.96%)
Nov 15, 2022	48.59	48.59	48.59	48.59	0	-0.24(-0.50%)
Nov 14, 2022	48.84	48.84	48.84	48.84	3	-0.62(-1.26%)
Nov 11, 2022	49.61	49.61	49.24	49.46	6,511	-0.46(-0.93%)
Nov 10, 2022	50.10	50.10	49.92	49.92	423	+2.79(+5.92%)
Nov 09, 2022	47.13	47.13	47.13	47.13	80	-0.82(-1.71%)
Nov 08, 2022	47.95	47.95	47.95	47.95	77	+1.01(+2.14%)
Nov 07, 2022	46.94	46.94	46.94	46.94	102	+1.07(+2.33%)
Nov 04, 2022	45.87	45.87	45.87	45.87	100	+2.17(+4.97%)
Nov 03, 2022	43.70	43.70	43.70	43.70	151	-0.81(-1.82%)
Nov 02, 2022	44.51	44.51	44.51	44.51	94	-0.62(-1.38%)
Nov 01, 2022	45.23	45.25	44.81	45.14	1,300	+1.10(+2.51%)
Oct 31, 2022	44.03	44.03	44.03	44.03	11	-0.90(-2.00%)
Oct 28, 2022	44.93	44.93	44.93	44.93	106	-0.81(-1.77%)
Oct 27, 2022	45.26	46.01	45.26	45.74	723	+0.42(+0.93%)
Oct 26, 2022	45.31	45.31	45.31	45.31	5	+1.64(+3.75%)
Oct 25, 2022	43.68	43.68	43.68	43.68	4	-0.27(-0.62%)
Oct 24, 2022				43.95	0	-0.16(-0.36%)
Oct 21, 2022	42.93	44.11	42.93	44.11	143	+0.80(+1.85%)
Oct 20, 2022	43.31	43.31	43.31	43.31	1	+1.64(+3.93%)
Oct 19, 2022	41.67	41.67	41.67	41.67	0	-1.24(-2.89%)
Oct 18, 2022	42.91	42.91	42.91	42.91	0	-0.26(-0.60%)
Oct 17, 2022	43.17	43.17	43.17	43.17	0	+0.62(+1.46%)
Oct 14, 2022	42.54	42.54	42.54	42.54	0	+0.01(+0.03%)
Oct 13, 2022	42.47	42.53	42.47	42.53	110	+0.77(+1.84%)
Oct 12, 2022	41.76	41.76	41.76	41.76	47	-0.14(-0.32%)
Oct 11, 2022	41.90	41.90	41.83	41.90	300	-0.70(-1.63%)
Oct 10, 2022	42.59	42.59	42.59	42.59	76	-0.60(-1.40%)
Oct 07, 2022	43.38	43.38	43.20	43.20	200	-0.48(-1.10%)
Oct 06, 2022	43.67	43.68	43.67	43.68	215	+0.23(+0.53%)
Oct 05, 2022	43.45	43.45	43.45	43.45	12	-0.68(-1.55%)
Oct 04, 2022	44.13	44.13	44.13	44.13	2	+1.58(+3.71%)
Oct 03, 2022	42.55	42.55	42.55	42.55	136	+2.12(+5.24%)
Sep 30, 2022	40.43	40.43	40.43	40.43	100	-0.20(-0.48%)
Sep 29, 2022	40.63	40.63	40.63	40.63	21	-0.07(-0.18%)
Sep 28, 2022	40.70	40.70	40.70	40.70	20	+1.04(+2.63%)
Sep 27, 2022	39.66	39.66	39.66	39.66	0	-0.16(-0.39%)
Sep 26, 2022	39.82	39.82	39.82	39.82	11	-0.35(-0.87%)
Sep 23, 2022	40.23	40.23	40.17	40.17	546	-2.12(-5.02%)
Sep 22, 2022	42.29	42.29	42.29	42.29	37	-0.58(-1.35%)
Sep 21, 2022	42.87	42.87	42.87	42.87	21	-0.30(-0.70%)
Sep 20, 2022	43.17	43.17	43.17	43.17	99	-0.15(-0.34%)
Sep 19, 2022	43.11	43.32	43.11	43.32	307	+0.84(+1.98%)
Sep 16, 2022	42.08	42.48	42.08	42.48	559	+0.01(+0.01%)
Sep 15, 2022	42.47	42.47	42.47	42.47	61	+0.00(+0.00%)
Sep 14, 2022	42.45	42.47	42.45	42.47	101	+1.23(+2.98%)
Sep 13, 2022	41.37	41.37	41.24	41.24	235	-1.27(-2.99%)
Sep 12, 2022	42.51	42.51	42.51	42.51	1	+1.35(+3.29%)
Sep 09, 2022	41.20	41.20	41.16	41.16	367	+0.12(+0.29%)
Sep 08, 2022	41.03	41.03	41.03	41.03	3	+0.79(+1.96%)
Sep 07, 2022	40.19	40.24	40.19	40.24	310	+0.80(+2.03%)
Sep 06, 2022	39.53	39.53	39.44	39.44	527	+0.99(+2.57%)
Sep 02, 2022	38.46	38.46	38.46	38.46	100	+0.44(+1.15%)
Sep 01, 2022	38.02	38.02	38.02	38.02	1	-0.89(-2.28%)
Aug 31, 2022	38.91	38.91	38.91	38.91	191	-0.28(-0.72%)
Aug 30, 2022	39.19	39.19	39.19	39.19	30	-1.00(-2.49%)
Aug 29, 2022	40.19	40.19	40.19	40.19	23	+0.03(+0.06%)
Aug 26, 2022	40.16	40.16	40.16	40.16	100	-0.99(-2.40%)
Aug 25, 2022	41.15	41.15	41.15	41.15	85	+0.20(+0.48%)
Aug 24, 2022	40.95	40.95	40.95	40.95	2	-0.21(-0.51%)
Aug 23, 2022	41.54	41.54	41.16	41.16	302	+0.37(+0.90%)
Aug 22, 2022	40.80	40.80	40.80	40.80	8	-0.99(-2.37%)
Aug 19, 2022	41.79	41.79	41.79	41.79	100	-0.84(-1.97%)
Aug 18, 2022	42.63	42.63	42.63	42.63	15	-0.72(-1.66%)
Aug 17, 2022	43.35	43.35	43.35	43.35	0	-0.55(-1.24%)
Aug 16, 2022	44.00	44.00	43.72	43.90	451	+0.10(+0.22%)
Aug 15, 2022	43.42	43.80	43.42	43.80	370	-1.46(-3.23%)
Aug 12, 2022	44.93	45.26	44.93	45.26	217	+0.29(+0.64%)
Aug 11, 2022	44.97	44.97	44.97	44.97	80	+0.75(+1.69%)
Aug 10, 2022	44.23	44.23	44.23	44.23	31	+0.36(+0.82%)
Aug 09, 2022	43.87	43.87	43.87	43.87	99	-0.35(-0.79%)
Aug 08, 2022	44.22	44.22	44.22	44.22	55	+0.49(+1.13%)
Aug 05, 2022	43.72	43.72	43.72	43.72	100	+0.14(+0.32%)
Aug 04, 2022	43.04	43.58	43.04	43.58	368	+1.54(+3.66%)
Aug 03, 2022	42.04	42.04	42.04	42.04	83	+0.08(+0.20%)
Aug 02, 2022	42.24	42.81	41.96	41.96	911	-0.54(-1.27%)
Aug 01, 2022	42.40	42.52	42.38	42.50	1,225	-0.30(-0.70%)
Jul 28, 2022				42.80	107	+1.10(+2.64%)
Jul 26, 2022				41.70	0	-0.01(-0.02%)
Jul 25, 2022	41.65	42.75	41.58	41.71	2,892	+0.21(+0.51%)
Jul 21, 2022				41.50	1	+0.70(+1.70%)
Jul 20, 2022	40.80	40.80	40.80	40.80	11	+0.16(+0.41%)
Jul 19, 2022	40.52	42.86	40.30	40.64	8,042	+1.19(+3.02%)
Jul 14, 2022				39.45	135	-2.05(-4.94%)
Jun 30, 2022				41.50	2	-2.75(-6.21%)
Jun 29, 2022	42.30	46.20	42.30	44.25	620	+2.25(+5.36%)
Jun 28, 2022	42.49	42.49	40.63	42.00	617	-2.18(-4.93%)
Jun 21, 2022				44.18	2	-5.88(-11.74%)
Jun 06, 2022				50.05	1,145	+4.28(+9.35%)
Jun 01, 2022				45.77	0	+0.09(+0.20%)
May 31, 2022	45.68	45.68	45.68	45.68	1	-1.40(-2.97%)
May 27, 2022	47.08	47.08	47.08	47.08	107	+5.01(+11.91%)
May 24, 2022				42.07	10	-1.77(-4.03%)
May 19, 2022				43.84	230	-0.26(-0.60%)
May 09, 2022				44.10	10	-1.53(-3.34%)
May 06, 2022	45.00	46.46	45.00	45.63	675	+0.37(+0.82%)
Apr 29, 2022				45.26	15	+0.82(+1.83%)
Apr 28, 2022	42.40	44.44	41.86	44.44	2,556	+1.61(+3.77%)
Apr 27, 2022	42.83	42.83	42.83	42.83	22	-0.10(-0.24%)
Apr 26, 2022	42.93	42.93	42.93	42.93	11	+0.43(+1.01%)
Apr 25, 2022	42.50	42.50	42.50	42.50	314	-0.97(-2.24%)
Apr 22, 2022	43.47	43.47	43.47	43.47	100	-1.94(-4.28%)
Apr 21, 2022	45.42	45.42	45.42	45.42	80	-0.99(-2.13%)
Apr 20, 2022	46.42	46.42	46.40	46.40	100	-0.10(-0.22%)
Apr 19, 2022	46.51	46.51	46.51	46.51	166	-1.14(-2.39%)
Apr 18, 2022	47.64	47.64	47.64	47.64	46	+1.17(+2.52%)
Apr 14, 2022	46.47	46.47	46.47	46.47	100	+0.01(+0.03%)
Apr 13, 2022	46.46	46.46	46.46	46.46	49	+1.07(+2.36%)
Apr 12, 2022	46.05	46.05	45.39	45.39	224	-0.56(-1.22%)
Apr 11, 2022	45.83	45.95	45.71	45.95	2,200	+0.08(+0.18%)
Apr 08, 2022	45.86	45.86	45.86	45.86	100	+0.62(+1.36%)
Apr 07, 2022	45.25	45.25	45.25	45.25	82	+0.33(+0.73%)
Apr 06, 2022	44.53	44.92	44.53	44.92	290	-0.61(-1.33%)
Apr 05, 2022	45.52	45.52	45.52	45.52	6	-0.95(-2.04%)
Apr 04, 2022	46.78	46.78	46.47	46.47	213	+0.05(+0.10%)
Apr 01, 2022	46.74	46.85	46.40	46.43	450	+0.02(+0.04%)
Mar 31, 2022	46.41	46.41	46.41	46.41	26	-0.40(-0.86%)
Mar 30, 2022	46.81	46.81	46.81	46.81	78	+0.39(+0.83%)
Mar 29, 2022	46.42	46.42	46.42	46.42	15	+0.03(+0.07%)
Mar 28, 2022	46.38	46.48	46.27	46.39	874	-0.82(-1.75%)
Mar 25, 2022	47.55	47.55	47.22	47.22	517	-1.26(-2.61%)
Mar 24, 2022	48.48	48.48	48.48	48.48	2	+0.18(+0.37%)
Mar 23, 2022	48.30	48.30	48.30	48.30	50	-0.04(-0.08%)
Mar 22, 2022	48.64	48.64	48.34	48.34	2,064	-0.53(-1.08%)
Mar 21, 2022	48.81	48.87	48.69	48.87	5,497	+0.55(+1.15%)
Mar 18, 2022	48.85	48.85	48.32	48.32	565	+0.27(+0.57%)
Mar 17, 2022	48.04	48.04	48.04	48.04	22	+0.10(+0.20%)
Mar 16, 2022	47.17	47.95	47.17	47.95	562	+1.04(+2.22%)
Mar 15, 2022	46.81	46.91	46.81	46.91	390	-2.17(-4.41%)
Mar 14, 2022	48.97	49.07	48.86	49.07	4,802	-1.73(-3.41%)
Mar 11, 2022	50.87	50.87	50.81	50.81	287	-0.56(-1.10%)
Mar 10, 2022	51.37	51.37	51.37	51.37	84	-0.35(-0.68%)
Mar 09, 2022	52.82	52.82	51.72	51.72	890	-3.34(-6.06%)
Mar 08, 2022	54.95	55.70	53.98	55.06	3,115	+2.45(+4.66%)
Mar 07, 2022	52.98	53.65	52.61	52.61	11,205	+0.08(+0.16%)
Mar 04, 2022	52.48	52.52	52.48	52.52	166	+1.68(+3.30%)
Mar 03, 2022	50.82	50.92	50.77	50.84	1,300	+0.32(+0.64%)
Mar 02, 2022	50.48	50.52	50.01	50.52	829	+1.13(+2.29%)
Mar 01, 2022	49.23	49.41	48.86	49.39	2,484	+0.51(+1.04%)
Feb 28, 2022	48.87	48.88	48.54	48.88	2,863	-0.77(-1.55%)
Feb 25, 2022	49.51	49.65	49.51	49.65	908	+0.23(+0.46%)
Feb 24, 2022	51.85	51.85	48.56	49.42	35,565	-2.03(-3.95%)
Feb 23, 2022	51.25	51.46	51.08	51.46	5,283	+0.74(+1.45%)
Feb 22, 2022	50.85	50.85	50.72	50.72	3,011	+0.64(+1.28%)
Feb 18, 2022				50.08	0	-1.23(-2.40%)
Feb 17, 2022	50.51	51.31	50.51	51.31	620	+1.28(+2.56%)
Feb 16, 2022	48.90	50.04	48.90	50.03	29,473	+1.98(+4.12%)
Feb 15, 2022	48.04	48.04	48.04	48.04	0	-0.26(-0.54%)
Feb 14, 2022	48.70	48.70	48.31	48.31	510	-0.07(-0.14%)
Feb 11, 2022	48.61	48.68	48.37	48.37	276	-0.23(-0.48%)
Feb 10, 2022	48.45	49.17	48.36	48.61	649	+0.16(+0.34%)
Feb 09, 2022	48.40	48.44	48.40	48.44	708	+0.03(+0.06%)
Feb 08, 2022	48.01	48.41	48.01	48.41	982	+0.61(+1.28%)
Feb 07, 2022	47.80	47.80	47.80	47.80	6	-0.26(-0.54%)
Feb 04, 2022	48.06	48.06	48.06	48.06	119	-0.38(-0.78%)
Feb 03, 2022	48.44	48.44	48.44	48.44	33	-0.21(-0.42%)
Feb 02, 2022	48.65	48.65	48.65	48.65	181	+0.27(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.